[9424 東証1部] 日本通信 日足 時系列データ

[9424 東証1部] 日本通信 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07155.00157.00154.00155.00957200148895300
2016-12-06156.00157.00155.00155.00684600106650300
2016-12-05156.00157.00155.00156.0057830090222800
2016-12-02159.00159.00156.00157.0063160099370400
2016-12-01157.00163.00155.00155.002640600417571900
2016-11-30158.00159.00155.00155.001238500193851900
2016-11-29161.00162.00157.00158.001455600231507900
2016-11-28164.00164.00161.00162.0046340075116700
2016-11-25162.00166.00162.00162.001361700223009300
2016-11-24161.00163.00160.00161.00625600101000500
2016-11-22161.00162.00160.00160.0047780076768600
2016-11-21162.00163.00161.00161.0056620091729300
2016-11-18158.00164.00157.00161.001659000267322000
2016-11-17154.00162.00153.00157.002559500403729200
2016-11-16154.00155.00152.00154.00996300152778700
2016-11-15154.00154.00151.00153.0064010097686700
2016-11-14156.00157.00153.00154.00843500130256800
2016-11-11156.00160.00153.00156.001088300169255400
2016-11-10154.00158.00152.00154.001725000268239700
2016-11-09156.00156.00143.00146.002409100359939500
2016-11-08167.00167.00157.00158.001551700249369500
2016-11-07167.00168.00165.00165.0056760094682600
2016-11-04174.00174.00163.00165.001497000250233000
2016-11-02177.00178.00173.00174.00979900171673100
2016-11-01180.00180.00177.00178.0043790078014800
2016-10-31180.00180.00178.00178.0043460077813000
2016-10-28177.00182.00176.00182.002779700500496300
2016-10-27177.00178.00175.00175.0054750096455800
2016-10-26176.00178.00175.00178.00950600167833500
2016-10-25179.00179.00175.00176.00706300124964100
2016-10-24180.00181.00178.00178.00636700114116600
2016-10-21181.00183.00180.00181.0052190094660700
2016-10-20182.00186.00181.00183.001827900334378900
2016-10-19177.00183.00177.00182.001528700275940500
2016-10-18178.00179.00177.00177.0029780052908500
2016-10-17177.00180.00177.00179.0033460059680200
2016-10-14177.00179.00177.00179.0026080046432300
2016-10-13180.00180.00176.00178.0055620098912500
2016-10-12180.00182.00177.00177.00663800119124000
2016-10-11180.00185.00178.00181.001165700211877300
2016-10-07177.00178.00176.00178.0042240074889500
2016-10-06178.00178.00176.00177.0045530080620400
2016-10-05177.00180.00177.00178.00574800102442600
2016-10-04176.00180.00175.00176.001125400199782800
2016-10-03177.00179.00176.00177.0040030070998800
2016-09-30180.00183.00176.00177.001274500228293100
2016-09-29182.00183.00179.00179.00712200128694500
2016-09-28177.00182.00177.00181.001057700189805800
2016-09-27177.00180.00173.00177.001397700246039800
2016-09-26179.00182.00177.00178.0041550074396300
2016-09-23180.00181.00178.00179.0055180099048700
2016-09-21178.00180.00176.00180.00671200119399800
2016-09-20180.00182.00179.00179.0037260067032100
2016-09-16180.00181.00180.00181.0016540029868800
2016-09-15180.00181.00180.00180.0019270034758800
2016-09-14180.00183.00180.00181.0037490068032300
2016-09-13183.00184.00181.00182.0049220089778300
2016-09-12185.00186.00182.00183.00726900133352500
2016-09-09188.00189.00186.00187.00791700148603300
2016-09-08189.00189.00187.00188.0032230060575300
2016-09-07187.00189.00186.00189.0041590077955700
2016-09-06187.00191.00187.00188.001144900216333300
2016-09-05187.00190.00185.00187.00685800128144100
2016-09-02188.00191.00185.00185.001108000208088600
2016-09-01189.00191.00186.00187.001259200237782500
2016-08-31189.00190.00186.00186.00794300149325500
2016-08-30190.00190.00187.00187.00550800103669800
2016-08-29185.00197.00185.00187.001860600354516100
2016-08-26184.00184.00180.00182.0046540084793500
2016-08-25184.00184.00181.00183.00620300113560200
2016-08-24180.00183.00178.00180.001118200201868100
2016-08-23179.00181.00177.00179.00877400156950800
2016-08-22180.00182.00179.00180.00565300101677800
2016-08-19181.00184.00177.00181.001339900241381700
2016-08-18186.00189.00180.00182.001707700314061400
2016-08-17195.00196.00189.00190.001849300353758400
2016-08-16200.00200.00196.00197.001206000238751000
2016-08-15200.00202.00200.00200.0041620083463600
2016-08-12203.00204.00200.00200.00988000198727200
2016-08-10197.00209.00196.00201.001981300400862700
2016-08-09201.00203.00197.00200.001023400205054000
2016-08-08200.00205.00200.00201.001145200230887400
2016-08-05202.00204.00200.00200.00871000175411500
2016-08-04208.00212.00200.00202.001643200336109500
2016-08-03212.00214.00206.00207.001446600302921300
2016-08-02216.00219.00214.00215.00715200154356100
2016-08-01215.00221.00212.00217.00915700198881500
2016-07-29223.00226.00210.00215.002889000621868400
2016-07-28227.00243.00219.00223.0046068001053918900
2016-07-27228.00230.00225.00227.00690600157088700
2016-07-26234.00234.00225.00225.00947400216248800
2016-07-25245.00256.00233.00234.003417300827054300
2016-07-22221.00245.00215.00233.003709600841937700
2016-07-21228.00228.00221.00222.00772000173579300
2016-07-20227.00227.00221.00225.001364100305972300
2016-07-19210.00232.00207.00230.004299000946424800
2016-07-15217.00217.00209.00211.001062500224811800
2016-07-14218.00219.00214.00215.00560400121300600
2016-07-13218.00224.00215.00216.001059400230952900
2016-07-12215.00222.00215.00218.00795200174337700
2016-07-11215.00217.00211.00212.00897500191985100
2016-07-08217.00219.00207.00209.001237000262047600
2016-07-07228.00230.00218.00219.00941400209464600
2016-07-06231.00235.00227.00228.00809900186172100
2016-07-05237.00238.00234.00235.00738100173958100
2016-07-04229.00240.00229.00238.00854600202142800
2016-07-01232.00233.00228.00232.00531000122717600
2016-06-30235.00235.00231.00231.00659700153906500
2016-06-29222.00230.00221.00228.00854200193237600
2016-06-28214.00222.00213.00218.001032900225209000
2016-06-27213.00222.00213.00220.00862900188135900
2016-06-24235.00239.00202.00212.002093400460232900
2016-06-23235.00239.00231.00237.00768000180295200
2016-06-22239.00240.00233.00235.00767000180555900
2016-06-21231.00239.00229.00238.001020500239815900
2016-06-20227.00237.00227.00233.001006200234637900
2016-06-17223.00235.00222.00224.001394100315600900
2016-06-16230.00232.00223.00223.001804600409282700
2016-06-15223.00232.00222.00229.00945600215899000
2016-06-14233.00235.00226.00229.001341300307853800
2016-06-13237.00242.00233.00234.001849600436695900
2016-06-10253.00253.00245.00247.001289400319940300
2016-06-09254.00256.00249.00251.001179600297294600
2016-06-08256.00259.00253.00254.001942900496547800
2016-06-07246.00253.00246.00252.001282900320960600
2016-06-06245.00250.00243.00246.001344300331544800
2016-06-03244.00248.00243.00245.001954200479733600
2016-06-02242.00247.00240.00244.001449700353433200
2016-06-01237.00256.00237.00242.003749900925368100
2016-05-31240.00242.00236.00238.001049000250383800
2016-05-30237.00243.00237.00240.00823200198001500
2016-05-27238.00240.00235.00237.001221400290329000
2016-05-26236.00242.00235.00237.001672400399598700
2016-05-25236.00247.00233.00235.003449500825564100
2016-05-24233.00237.00232.00234.001856600434166800
2016-05-23227.00237.00226.00233.002870400665571800
2016-05-20224.00229.00222.00226.00988200223287700
2016-05-19223.00227.00222.00224.00990500222158500
2016-05-18220.00226.00216.00220.001655100363588600
2016-05-17218.00221.00217.00220.001261200275874700
2016-05-16219.00225.00213.00218.002215700486003100
2016-05-13226.00226.00219.00223.001444300321665100
2016-05-12222.00232.00220.00226.002146800486789100
2016-05-11221.00233.00217.00226.0049285001111685700
2016-05-10214.00221.00210.00220.001378700299233600
2016-05-09209.00230.00207.00215.003156500692347800
2016-05-06202.00208.00201.00208.00789000161643800
2016-05-02196.00203.00196.00202.00936600187455100
2016-04-28211.00216.00205.00206.003465300727914100
2016-04-27215.00224.00210.00220.003487300760185100
2016-04-26217.00223.00213.00216.003077600670733300
2016-04-25219.00225.00214.00216.002094100456444200
2016-04-22217.00223.00214.00219.003079600674215500
2016-04-21205.00221.00205.00217.0049281001059208600
2016-04-20211.00215.00203.00205.004653700973857500
2016-04-19192.00238.00191.00215.00189209004148481700
2016-04-18192.00195.00188.00188.001061300202704500
2016-04-15196.00203.00196.00198.001471600293361500
2016-04-14198.00199.00196.00198.00757700149606400
2016-04-13198.00200.00195.00196.00727000143341200
2016-04-12195.00200.00192.00194.001394500273458500
2016-04-11185.00197.00183.00196.001764100336334900
2016-04-08176.00188.00174.00184.001480500268998400
2016-04-07174.00181.00174.00178.001160700206443000
2016-04-06170.00176.00169.00173.00798700137708600
2016-04-05183.00183.00172.00174.001101700193897000
2016-04-04182.00185.00177.00183.001222000221895400
2016-04-01191.00193.00181.00182.001515900280436400
2016-03-31190.00194.00190.00190.00950800181856800
2016-03-30196.00197.00190.00191.001179400228454800
2016-03-29197.00199.00193.00197.001400400274954600
2016-03-28192.00199.00191.00199.001759900343272800
2016-03-25204.00206.00193.00197.004076900813364900
2016-03-24216.00217.00212.00212.00943300201823400
2016-03-23217.00220.00214.00217.001206200261824500
2016-03-22217.00217.00214.00215.00762300164185300
2016-03-18214.00215.00209.00213.00987300209210000
2016-03-17222.00224.00212.00214.002247300490449700
2016-03-16215.00224.00210.00220.003281700712039000
2016-03-15214.00217.00213.00213.001005900215604300
2016-03-14217.00220.00215.00216.001161500252145900
2016-03-11210.00216.00209.00214.001466300312891600
2016-03-10210.00215.00206.00211.002524900533165100
2016-03-09209.00209.00204.00205.002128700439640300
2016-03-08218.00219.00207.00210.002715600575506800
2016-03-07218.00223.00214.00217.003322600722811200
2016-03-04218.00225.00215.00216.0046872001026689700
2016-03-03224.00232.00217.00220.0083861001878100300
2016-03-02231.00236.00223.00227.00186971004282819300
2016-03-01215.00243.00207.00232.005534590012319426000
2016-02-29176.00222.00175.00222.0079126001643704600
2016-02-26171.00177.00169.00172.001746900301712500
2016-02-25168.00174.00167.00168.001553400263703900
2016-02-24171.00171.00165.00169.001426500240589200
2016-02-23173.00178.00172.00173.001194600208666600
2016-02-22169.00172.00168.00171.00699700118968000
2016-02-19173.00174.00170.00172.00992800170643300
2016-02-18166.00177.00166.00174.001774800303665300
2016-02-17163.00172.00162.00164.001513900252429000
2016-02-16153.00170.00152.00163.001998800322363300
2016-02-15162.00162.00151.00157.001722100267549900
2016-02-12150.00156.00148.00148.002219800335984300
2016-02-10169.00172.00161.00162.001764200291202300
2016-02-09169.00173.00168.00169.001530000259757300
2016-02-08171.00178.00167.00177.001748800301876700
2016-02-05175.00181.00171.00172.003384200592857100
2016-02-04178.00181.00176.00178.001197200213383000
2016-02-03184.00184.00177.00179.001738400314195800
2016-02-02186.00191.00183.00186.002101200393400500
2016-02-01177.00193.00176.00192.004051600749657700
2016-01-29175.00181.00171.00177.002242000393833200
2016-01-28176.00181.00174.00175.001874600331832800
2016-01-27182.00183.00175.00177.002650000472205100
2016-01-26172.00185.00170.00174.0059660001061314800
2016-01-25163.00183.00155.00174.00176556002957742900
2016-01-22205.00215.00203.00214.002024000424480900
2016-01-21206.00215.00198.00198.003462400711558200
2016-01-20224.00224.00202.00203.001870700396637400
2016-01-19220.00226.00218.00223.001295300287323600
2016-01-18223.00225.00214.00223.002368200524390900
2016-01-15243.00244.00231.00233.00980000231410500
2016-01-14241.00242.00231.00240.003207500761024700
2016-01-13245.00249.00243.00246.00961800236861500
2016-01-12252.00254.00240.00240.003027500741462000
2016-01-08253.00258.00252.00256.001025600261375300
2016-01-07255.00262.00253.00256.001294700333986700
2016-01-06264.00264.00256.00257.001578300408175500
2016-01-05265.00267.00261.00262.001040700275162300
2016-01-04266.00275.00265.00267.001576700424442900
2015-12-30262.00276.00261.00271.002817100761807200
2015-12-29265.00267.00258.00262.001616300424554000
2015-12-28257.00268.00257.00267.001989600523832100
2015-12-25257.00259.00250.00254.003421900870704600
2015-12-24268.00269.00258.00259.003646400960288800
2015-12-22272.00273.00265.00266.002433200653276300
2015-12-21278.00280.00271.00272.001927800529219800
2015-12-18296.00296.00277.00278.0040935001165123300
2015-12-17307.00307.00293.00295.002733600819445600
2015-12-16312.00315.00302.00303.001828800561994500
2015-12-15309.00316.00304.00304.001277900396036400
2015-12-14303.00311.00301.00308.001442400441360100
2015-12-11317.00321.00311.00313.002229400703020400
2015-12-10309.00319.00306.00309.002066400642235400
2015-12-09322.00323.00312.00313.002677600844522600
2015-12-08332.00336.00323.00324.002079200680465900
2015-12-07334.00339.00333.00334.001308400438708000
2015-12-04331.00335.00330.00331.002000800663482300
2015-12-03340.00342.00338.00339.001224700416454900
2015-12-02339.00348.00337.00339.002882600985580700
2015-12-01343.00367.00331.00343.00155688005464500700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog